Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 83.17 | 83.35 | 4,119,867 | +0.06(+0.08%) | ||
Jan 28, 2022 | 82.94 | 83.29 | 82.89 | 83.29 | 6,466,037 | +0.09(+0.11%) |
Jan 27, 2022 | 83.15 | 83.36 | 83.11 | 83.20 | 5,447,005 | +0.11(+0.13%) |
Jan 26, 2022 | 83.66 | 83.73 | 83.05 | 83.09 | 7,686,830 | -0.48(-0.57%) |
Jan 25, 2022 | 83.68 | 83.79 | 83.53 | 83.57 | 3,707,966 | -0.14(-0.17%) |
Jan 24, 2022 | 83.85 | 83.89 | 83.68 | 83.70 | 5,068,919 | -0.06(-0.07%) |
Jan 21, 2022 | 83.77 | 83.81 | 83.66 | 83.76 | 16,212,650 | +0.35(+0.42%) |
Jan 20, 2022 | 83.51 | 83.58 | 83.35 | 83.41 | 6,381,901 | +0.01(+0.01%) |
Jan 19, 2022 | 83.46 | 83.62 | 83.40 | 83.40 | 4,841,997 | +0.10(+0.12%) |
Jan 18, 2022 | 83.56 | 83.58 | 83.30 | 83.30 | 5,924,362 | -0.64(-0.76%) |
Jan 14, 2022 | 83.93 | 0 | -0.47(-0.56%) | |||
Jan 13, 2022 | 84.26 | 84.40 | 84.21 | 84.40 | 5,257,823 | +0.16(+0.19%) |
Jan 12, 2022 | 84.31 | 84.42 | 84.24 | 84.25 | 4,048,539 | +0.06(+0.07%) |
Jan 11, 2022 | 84.00 | 84.24 | 83.96 | 84.19 | 5,028,918 | +0.11(+0.13%) |
Jan 10, 2022 | 83.97 | 84.08 | 83.84 | 84.08 | 6,242,975 | -0.07(-0.09%) |
Jan 07, 2022 | 84.27 | 84.30 | 84.05 | 84.16 | 4,088,624 | -0.24(-0.28%) |
Jan 06, 2022 | 84.40 | 84.49 | 84.33 | 84.40 | 5,528,539 | -0.16(-0.19%) |
Jan 05, 2022 | 85.01 | 85.05 | 84.55 | 84.55 | 7,733,908 | -0.44(-0.52%) |
Jan 04, 2022 | 84.83 | 84.99 | 84.77 | 84.99 | 3,985,793 | +0.06(+0.08%) |
Jan 03, 2022 | 85.10 | 85.12 | 84.90 | 84.93 | 5,108,804 | -0.54(-0.64%) |
Dec 31, 2021 | 85.60 | 85.67 | 85.45 | 85.47 | 2,943,092 | -0.01(-0.01%) |
Dec 30, 2021 | 85.47 | 85.59 | 85.36 | 85.48 | 2,401,985 | +0.09(+0.11%) |
Dec 29, 2021 | 85.45 | 85.51 | 85.31 | 85.39 | 3,309,008 | -0.28(-0.32%) |
Dec 28, 2021 | 85.75 | 85.80 | 85.62 | 85.67 | 2,039,280 | +0.01(+0.01%) |
Dec 27, 2021 | 85.52 | 85.69 | 85.52 | 85.66 | 2,096,015 | +0.14(+0.16%) |
Dec 23, 2021 | 85.53 | 85.56 | 85.41 | 85.52 | 2,318,742 | -0.06(-0.07%) |
Dec 22, 2021 | 85.59 | 85.61 | 85.46 | 85.58 | 2,068,078 | +0.05(+0.05%) |
Dec 21, 2021 | 85.86 | 85.86 | 84.76 | 85.53 | 3,301,675 | -0.05(-0.06%) |
Dec 20, 2021 | 85.69 | 85.73 | 85.52 | 85.58 | 3,203,808 | -0.13(-0.15%) |
Dec 17, 2021 | 85.69 | 85.84 | 85.44 | 85.71 | 2,104,795 | +0.06(+0.07%) |
Dec 16, 2021 | 85.89 | 85.89 | 85.56 | 85.65 | 3,558,710 | +0.17(+0.19%) |
Dec 15, 2021 | 85.19 | 85.48 | 85.15 | 85.48 | 3,483,135 | +0.15(+0.17%) |
Dec 14, 2021 | 85.44 | 85.46 | 85.27 | 85.34 | 6,131,720 | -0.28(-0.33%) |
Dec 13, 2021 | 85.50 | 85.71 | 85.50 | 85.62 | 4,003,782 | +0.28(+0.33%) |
Dec 10, 2021 | 85.34 | 85.48 | 85.28 | 85.34 | 4,333,124 | +0.11(+0.13%) |
Dec 09, 2021 | 85.35 | 85.42 | 85.21 | 85.23 | 2,489,799 | +0.00(+0.00%) |
Dec 08, 2021 | 85.37 | 85.44 | 85.11 | 85.23 | 4,411,838 | -0.23(-0.27%) |
Dec 07, 2021 | 85.38 | 85.57 | 85.38 | 85.46 | 5,906,269 | +0.05(+0.05%) |
Dec 06, 2021 | 85.65 | 85.67 | 85.37 | 85.41 | 5,326,248 | -0.19(-0.22%) |
Dec 03, 2021 | 85.26 | 85.82 | 85.20 | 85.60 | 4,484,140 | +0.45(+0.53%) |
Dec 02, 2021 | 85.19 | 85.26 | 85.07 | 85.14 | 4,170,961 | -0.08(-0.09%) |
Dec 01, 2021 | 85.11 | 85.25 | 85.04 | 85.22 | 4,622,713 | +0.02(+0.02%) |
Nov 30, 2021 | 85.42 | 85.64 | 85.39 | 85.20 | 10,197,329 | +0.13(+0.15%) |
Nov 29, 2021 | 84.77 | 85.13 | 84.73 | 85.08 | 5,360,484 | +0.14(+0.16%) |
Nov 26, 2021 | 84.81 | 85.08 | 84.77 | 84.94 | 3,981,409 | +0.40(+0.48%) |
Nov 24, 2021 | 84.33 | 84.54 | 84.29 | 84.54 | 3,934,357 | +0.11(+0.13%) |
Nov 23, 2021 | 84.63 | 84.67 | 84.42 | 84.43 | 5,949,401 | -0.32(-0.38%) |
Nov 22, 2021 | 85.03 | 85.14 | 84.74 | 84.75 | 4,515,230 | -0.57(-0.66%) |
Nov 19, 2021 | 85.32 | 85.47 | 85.29 | 85.31 | 6,904,864 | +0.14(+0.16%) |
Nov 18, 2021 | 85.19 | 85.19 | 85.01 | 85.18 | 2,808,361 | +0.07(+0.09%) |
Nov 17, 2021 | 84.91 | 85.12 | 84.86 | 85.10 | 4,272,926 | +0.21(+0.25%) |
Nov 16, 2021 | 84.90 | 85.09 | 84.88 | 84.89 | 4,044,180 | -0.09(-0.11%) |
Nov 15, 2021 | 85.29 | 85.32 | 84.97 | 84.98 | 4,476,127 | -0.38(-0.45%) |
Nov 12, 2021 | 85.50 | 85.52 | 85.29 | 85.37 | 3,123,259 | +0.11(+0.13%) |
Nov 11, 2021 | 85.50 | 85.61 | 85.22 | 85.25 | 1,737,713 | -0.29(-0.34%) |
Nov 10, 2021 | 85.96 | 85.54 | 4,663,950 | -0.59(-0.69%) | ||
Nov 09, 2021 | 86.21 | 86.27 | 86.11 | 86.13 | 3,681,488 | +0.17(+0.20%) |
Nov 08, 2021 | 86.15 | 86.15 | 85.90 | 85.96 | 3,651,567 | -0.26(-0.31%) |
Nov 05, 2021 | 85.89 | 86.30 | 85.89 | 86.22 | 4,188,536 | +0.41(+0.48%) |
Nov 04, 2021 | 85.61 | 85.91 | 85.59 | 85.81 | 3,312,860 | +0.30(+0.35%) |
Nov 03, 2021 | 85.57 | 85.63 | 85.32 | 85.51 | 4,032,430 | -0.10(-0.12%) |
Nov 02, 2021 | 85.43 | 85.63 | 85.43 | 85.61 | 5,058,040 | +0.20(+0.23%) |